Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 1994-10-25 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2003
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2003-12-31 | $11.40 | $11.40 | 218,475 | — | — |
| 2003-12-30 | $11.59 | $11.59 | 322,650 | — | — |
| 2003-12-29 | $11.49 | $11.49 | 318,825 | — | — |
| 2003-12-26 | $11.60 | $11.60 | 157,500 | — | — |
| 2003-12-24 | $11.73 | $11.73 | 325,575 | — | — |
| 2003-12-23 | $11.68 | $11.68 | 452,700 | — | — |
| 2003-12-22 | $11.47 | $11.47 | 464,850 | — | — |
| 2003-12-19 | $11.27 | $11.27 | 590,400 | — | — |
| 2003-12-18 | $11.20 | $11.20 | 503,100 | — | — |
| 2003-12-17 | $10.98 | $10.98 | 166,275 | — | — |
| 2003-12-16 | $10.80 | $10.80 | 416,925 | — | — |
| 2003-12-15 | $11.03 | $11.03 | 386,100 | — | — |
| 2003-12-12 | $11.11 | $11.11 | 225,225 | — | — |
| 2003-12-11 | $11.14 | $11.14 | 307,800 | — | — |
| 2003-12-10 | $10.80 | $10.80 | 217,575 | — | — |
| 2003-12-09 | $10.81 | $10.81 | 375,975 | — | — |
| 2003-12-08 | $10.92 | $10.92 | 296,775 | — | — |
| 2003-12-05 | $10.96 | $10.96 | 540,900 | — | — |
| 2003-12-04 | $10.94 | $10.94 | 541,350 | — | — |
| 2003-12-03 | $10.67 | $10.67 | 678,600 | — | — |
| 2003-12-02 | $10.46 | $10.46 | 387,450 | — | — |
| 2003-12-01 | $10.51 | $10.51 | 547,875 | — | — |
| 2003-11-28 | $10.74 | $10.74 | 128,925 | — | — |
| 2003-11-26 | $10.72 | $10.72 | 315,675 | — | — |
| 2003-11-25 | $10.65 | $10.65 | 558,225 | — | — |
| 2003-11-24 | $10.50 | $10.50 | 306,900 | — | — |
| 2003-11-21 | $10.36 | $10.36 | 394,875 | — | — |
| 2003-11-20 | $10.33 | $10.33 | 828,000 | — | — |
| 2003-11-19 | $10.24 | $10.24 | 254,475 | — | — |
| 2003-11-18 | $10.31 | $10.31 | 276,300 | — | — |
| 2003-11-17 | $10.31 | $10.31 | 691,875 | — | — |
| 2003-11-14 | $10.69 | $10.69 | 378,675 | — | — |
| 2003-11-13 | $10.76 | $10.76 | 971,100 | — | — |
| 2003-11-12 | $10.67 | $10.67 | 501,750 | — | — |
| 2003-11-11 | $10.86 | $10.86 | 409,275 | — | — |
| 2003-11-10 | $11.00 | $11.00 | 523,125 | — | — |
| 2003-11-07 | $11.49 | $11.49 | 208,800 | — | — |
| 2003-11-06 | $11.61 | $11.61 | 180,000 | — | — |
| 2003-11-05 | $11.49 | $11.49 | 211,500 | — | — |
| 2003-11-04 | $11.42 | $11.42 | 552,600 | — | — |
| 2003-11-03 | $11.50 | $11.50 | 373,275 | — | — |
| 2003-10-31 | $11.16 | $11.16 | 282,375 | — | — |
| 2003-10-30 | $11.56 | $11.56 | 263,250 | — | — |
| 2003-10-29 | $11.52 | $11.52 | 361,575 | — | — |
| 2003-10-28 | $11.56 | $11.56 | 247,725 | — | — |
| 2003-10-27 | $11.26 | $11.26 | 282,150 | — | — |
| 2003-10-24 | $11.13 | $11.13 | 192,375 | — | — |
| 2003-10-23 | $10.96 | $10.96 | 461,475 | — | — |
| 2003-10-22 | $11.18 | $11.18 | 636,975 | — | — |
| 2003-10-21 | $11.22 | $11.22 | 337,050 | — | — |
| 2003-10-20 | $11.09 | $11.09 | 1,161,450 | — | — |
| 2003-10-17 | $11.33 | $11.33 | 945,900 | — | — |
| 2003-10-16 | $11.57 | $11.57 | 531,900 | — | — |
| 2003-10-15 | $11.88 | $11.88 | 315,000 | — | — |
| 2003-10-14 | $12.05 | $12.05 | 279,225 | — | — |
| 2003-10-13 | $11.86 | $11.86 | 311,850 | — | — |
| 2003-10-10 | $11.85 | $11.85 | 837,000 | — | — |
| 2003-10-09 | $11.80 | $11.80 | 782,775 | — | — |
| 2003-10-08 | $11.42 | $11.42 | 274,050 | — | — |
| 2003-10-07 | $11.48 | $11.48 | 253,800 | — | — |
| 2003-10-06 | $11.27 | $11.27 | 492,750 | — | — |
| 2003-10-03 | $11.25 | $11.25 | 430,425 | — | — |
| 2003-10-02 | $11.13 | $11.13 | 681,750 | — | — |
| 2003-10-01 | $11.18 | $11.18 | 832,500 | — | — |
| 2003-09-30 | $11.20 | $11.20 | 1,053,225 | — | — |
| 2003-09-29 | $11.31 | $11.31 | 1,358,775 | — | — |
| 2003-09-26 | $11.18 | $11.18 | 492,525 | — | — |
| 2003-09-25 | $11.67 | $11.67 | 350,550 | — | — |
| 2003-09-24 | $12.01 | $12.01 | 339,525 | — | — |
| 2003-09-23 | $12.26 | $12.26 | 267,300 | — | — |
| 2003-09-22 | $12.16 | $12.16 | 214,200 | — | — |
| 2003-09-19 | $12.13 | $12.13 | 299,700 | — | — |
| 2003-09-18 | $12.22 | $12.22 | 390,600 | — | — |
| 2003-09-17 | $12.15 | $12.15 | 103,050 | — | — |
| 2003-09-16 | $12.22 | $12.22 | 200,475 | — | — |
| 2003-09-15 | $12.20 | $12.20 | 145,350 | — | — |
| 2003-09-12 | $12.28 | $12.28 | 121,050 | — | — |
| 2003-09-11 | $12.22 | $12.22 | 245,475 | — | — |
| 2003-09-10 | $12.02 | $12.02 | 178,425 | — | — |
| 2003-09-09 | $12.31 | $12.31 | 285,975 | — | — |
| 2003-09-08 | $12.31 | $12.31 | 227,250 | — | — |
| 2003-09-05 | $12.18 | $12.18 | 402,300 | — | — |
| 2003-09-04 | $12.53 | $12.53 | 651,150 | — | — |
| 2003-09-03 | $12.20 | $12.20 | 445,500 | — | — |
| 2003-09-02 | $12.33 | $12.33 | 281,925 | — | — |
| 2003-08-29 | $12.20 | $12.20 | 208,125 | — | — |
| 2003-08-28 | $12.20 | $12.20 | 249,300 | — | — |
| 2003-08-27 | $12.06 | $12.06 | 166,725 | — | — |
| 2003-08-26 | $12.07 | $12.07 | 258,750 | — | — |
| 2003-08-25 | $11.98 | $11.98 | 114,525 | — | — |
| 2003-08-22 | $12.02 | $12.02 | 211,950 | — | — |
| 2003-08-21 | $12.41 | $12.41 | 328,275 | — | — |
| 2003-08-20 | $12.33 | $12.33 | 493,875 | — | — |
| 2003-08-19 | $12.40 | $12.40 | 566,100 | — | — |
| 2003-08-18 | $12.34 | $12.34 | 712,125 | — | — |
| 2003-08-15 | $12.25 | $12.25 | 85,050 | — | — |
| 2003-08-14 | $12.31 | $12.31 | 335,700 | — | — |
| 2003-08-13 | $12.30 | $12.30 | 236,475 | — | — |
| 2003-08-12 | $12.40 | $12.40 | 256,950 | — | — |
| 2003-08-11 | $12.15 | $12.15 | 477,000 | — | — |
| 2003-08-08 | $11.99 | $11.99 | 495,000 | — | — |
| 2003-08-07 | $11.53 | $11.53 | 250,425 | — | — |
| 2003-08-06 | $11.58 | $11.58 | 324,900 | — | — |
| 2003-08-05 | $11.62 | $11.62 | 325,350 | — | — |
| 2003-08-04 | $11.67 | $11.67 | 214,200 | — | — |
| 2003-08-01 | $11.78 | $11.78 | 216,225 | — | — |
| 2003-07-31 | $11.78 | $11.78 | 504,000 | — | — |
| 2003-07-30 | $12.13 | $12.13 | 289,575 | — | — |
| 2003-07-29 | $12.00 | $12.00 | 180,450 | — | — |
| 2003-07-28 | $12.14 | $12.14 | 281,250 | — | — |
| 2003-07-25 | $12.09 | $12.09 | 354,150 | — | — |
| 2003-07-24 | $11.82 | $11.82 | 248,175 | — | — |
| 2003-07-23 | $11.82 | $11.82 | 426,375 | — | — |
| 2003-07-22 | $11.47 | $11.47 | 543,150 | — | — |
| 2003-07-21 | $11.56 | $11.56 | 646,200 | — | — |
| 2003-07-18 | $11.84 | $11.84 | 543,375 | — | — |
| 2003-07-17 | $11.53 | $11.53 | 570,150 | — | — |
| 2003-07-16 | $12.27 | $12.27 | 426,825 | — | — |
| 2003-07-15 | $12.24 | $12.24 | 302,400 | — | — |
| 2003-07-14 | $12.04 | $12.04 | 547,425 | — | — |
| 2003-07-11 | $11.87 | $11.87 | 681,525 | — | — |
| 2003-07-10 | $11.66 | $11.66 | 345,825 | — | — |
| 2003-07-09 | $11.83 | $11.83 | 733,950 | — | — |
| 2003-07-08 | $11.97 | $11.97 | 1,074,150 | — | — |
| 2003-07-07 | $11.73 | $11.73 | 424,575 | — | — |
| 2003-07-03 | $11.24 | $11.24 | 124,425 | — | — |
| 2003-07-02 | $11.28 | $11.28 | 337,950 | — | — |
| 2003-07-01 | $11.28 | $11.28 | 342,675 | — | — |
| 2003-06-30 | $11.03 | $11.03 | 366,750 | — | — |
| 2003-06-27 | $11.02 | $11.02 | 426,375 | — | — |
| 2003-06-26 | $10.47 | $10.47 | 135,450 | — | — |
| 2003-06-25 | $10.44 | $10.44 | 422,100 | — | — |
| 2003-06-24 | $10.52 | $10.52 | 149,850 | — | — |
| 2003-06-23 | $10.45 | $10.45 | 415,350 | — | — |
| 2003-06-20 | $10.81 | $10.81 | 1,271,925 | — | — |
| 2003-06-19 | $10.89 | $10.89 | 577,125 | — | — |
| 2003-06-18 | $10.91 | $10.91 | 327,375 | — | — |
| 2003-06-17 | $10.93 | $10.93 | 334,350 | — | — |
| 2003-06-16 | $10.96 | $10.96 | 390,375 | — | — |
| 2003-06-13 | $10.66 | $10.66 | 292,500 | — | — |
| 2003-06-12 | $10.84 | $10.84 | 219,375 | — | — |
| 2003-06-11 | $10.80 | $10.80 | 165,600 | — | — |
| 2003-06-10 | $10.69 | $10.69 | 145,125 | — | — |
| 2003-06-09 | $10.57 | $10.57 | 407,250 | — | — |
| 2003-06-06 | $10.72 | $10.72 | 368,775 | — | — |
| 2003-06-05 | $10.71 | $10.71 | 1,519,425 | — | — |
| 2003-06-04 | $11.27 | $11.27 | 259,650 | — | — |
| 2003-06-03 | $11.20 | $11.20 | 269,100 | — | — |
| 2003-06-02 | $11.43 | $11.43 | 357,525 | — | — |
| 2003-05-30 | $11.27 | $11.27 | 252,450 | — | — |
| 2003-05-29 | $10.88 | $10.88 | 189,675 | — | — |
| 2003-05-28 | $10.89 | $10.89 | 224,550 | — | — |
| 2003-05-27 | $10.66 | $10.66 | 350,775 | — | — |
| 2003-05-23 | $10.52 | $10.52 | 222,075 | — | — |
| 2003-05-22 | $10.49 | $10.49 | 436,050 | — | — |
| 2003-05-21 | $10.35 | $10.35 | 233,775 | — | — |
| 2003-05-20 | $10.42 | $10.42 | 233,325 | — | — |
| 2003-05-19 | $10.22 | $10.22 | 330,975 | — | — |
| 2003-05-16 | $10.21 | $10.21 | 721,575 | — | — |
| 2003-05-15 | $10.33 | $10.33 | 584,550 | — | — |
| 2003-05-14 | $10.61 | $10.61 | 685,575 | — | — |
| 2003-05-13 | $10.76 | $10.76 | 273,150 | — | — |
| 2003-05-12 | $10.98 | $10.98 | 375,525 | — | — |
| 2003-05-09 | $10.92 | $10.92 | 446,175 | — | — |
| 2003-05-08 | $10.87 | $10.87 | 384,750 | — | — |
| 2003-05-07 | $11.06 | $11.06 | 441,900 | — | — |
| 2003-05-06 | $11.35 | $11.35 | 497,925 | — | — |
| 2003-05-05 | $11.23 | $11.23 | 614,025 | — | — |
| 2003-05-02 | $10.96 | $10.96 | 859,500 | — | — |
| 2003-05-01 | $10.61 | $10.61 | 315,000 | — | — |
| 2003-04-30 | $10.71 | $10.71 | 826,200 | — | — |
| 2003-04-29 | $10.94 | $10.94 | 673,650 | — | — |
| 2003-04-28 | $10.74 | $10.74 | 667,350 | — | — |
| 2003-04-25 | $10.73 | $10.73 | 1,237,500 | — | — |
| 2003-04-24 | $10.38 | $10.38 | 264,375 | — | — |
| 2003-04-23 | $10.56 | $10.56 | 430,425 | — | — |
| 2003-04-22 | $10.30 | $10.30 | 967,725 | — | — |
| 2003-04-21 | $10.21 | $10.21 | 861,525 | — | — |
| 2003-04-17 | $10.19 | $10.19 | 1,104,300 | — | — |
| 2003-04-16 | $9.83 | $9.83 | 1,027,350 | — | — |
| 2003-04-15 | $9.75 | $9.75 | 1,071,450 | — | — |
| 2003-04-14 | $9.17 | $9.17 | 146,250 | — | — |
| 2003-04-11 | $9.01 | $9.01 | 172,125 | — | — |
| 2003-04-10 | $9.03 | $9.03 | 249,075 | — | — |
| 2003-04-09 | $8.89 | $8.89 | 657,900 | — | — |
| 2003-04-08 | $8.90 | $8.90 | 565,200 | — | — |
| 2003-04-07 | $9.16 | $9.16 | 373,275 | — | — |
| 2003-04-04 | $8.84 | $8.84 | 211,500 | — | — |
| 2003-04-03 | $8.93 | $8.93 | 641,475 | — | — |
| 2003-04-02 | $8.88 | $8.88 | 1,208,700 | — | — |
| 2003-04-01 | $8.91 | $8.91 | 432,225 | — | — |
| 2003-03-31 | $8.75 | $8.75 | 942,750 | — | — |
| 2003-03-28 | $8.91 | $8.91 | 951,750 | — | — |
| 2003-03-27 | $9.24 | $9.24 | 416,475 | — | — |
| 2003-03-26 | $9.56 | $9.56 | 364,500 | — | — |
| 2003-03-25 | $9.60 | $9.60 | 326,475 | — | — |
| 2003-03-24 | $9.64 | $9.64 | 460,575 | — | — |
| 2003-03-21 | $9.61 | $9.61 | 719,775 | — | — |
| 2003-03-20 | $9.60 | $9.60 | 202,050 | — | — |
| 2003-03-19 | $9.55 | $9.55 | 433,125 | — | — |
| 2003-03-18 | $9.68 | $9.68 | 845,775 | — | — |
| 2003-03-17 | $9.44 | $9.44 | 652,725 | — | — |
| 2003-03-14 | $9.11 | $9.11 | 222,525 | — | — |
| 2003-03-13 | $8.98 | $8.98 | 407,475 | — | — |
| 2003-03-12 | $8.68 | $8.68 | 328,950 | — | — |
| 2003-03-11 | $8.68 | $8.68 | 269,775 | — | — |
| 2003-03-10 | $8.68 | $8.68 | 382,725 | — | — |
| 2003-03-07 | $8.98 | $8.98 | 348,300 | — | — |
| 2003-03-06 | $8.76 | $8.76 | 300,375 | — | — |
| 2003-03-05 | $8.89 | $8.89 | 236,025 | — | — |
| 2003-03-04 | $8.76 | $8.76 | 743,400 | — | — |
| 2003-03-03 | $8.92 | $8.92 | 515,700 | — | — |
| 2003-02-28 | $8.64 | $8.64 | 506,925 | — | — |
| 2003-02-27 | $8.54 | $8.54 | 252,000 | — | — |
| 2003-02-26 | $8.48 | $8.48 | 226,125 | — | — |
| 2003-02-25 | $8.57 | $8.57 | 393,975 | — | — |
| 2003-02-24 | $8.56 | $8.56 | 2,436,075 | — | — |
| 2003-02-21 | $8.64 | $8.64 | 460,350 | — | — |
| 2003-02-20 | $8.69 | $8.69 | 236,925 | — | — |
| 2003-02-19 | $8.65 | $8.65 | 222,525 | — | — |
| 2003-02-18 | $8.80 | $8.80 | 306,900 | — | — |
| 2003-02-14 | $8.80 | $8.80 | 278,775 | — | — |
| 2003-02-13 | $8.65 | $8.65 | 235,350 | — | — |
| 2003-02-12 | $8.49 | $8.49 | 204,300 | — | — |
| 2003-02-11 | $8.57 | $8.57 | 299,700 | — | — |
| 2003-02-10 | $8.58 | $8.58 | 447,300 | — | — |
| 2003-02-07 | $8.65 | $8.65 | 505,350 | — | — |
| 2003-02-06 | $9.00 | $9.00 | 370,350 | — | — |
| 2003-02-05 | $9.00 | $9.00 | 368,775 | — | — |
| 2003-02-04 | $8.91 | $8.91 | 430,200 | — | — |
| 2003-02-03 | $8.89 | $8.89 | 327,600 | — | — |
| 2003-01-31 | $9.05 | $9.05 | 170,100 | — | — |
| 2003-01-30 | $9.00 | $9.00 | 189,675 | — | — |
| 2003-01-29 | $9.26 | $9.26 | 365,175 | — | — |
| 2003-01-28 | $9.21 | $9.21 | 378,450 | — | — |
| 2003-01-27 | $9.14 | $9.14 | 641,250 | — | — |
| 2003-01-24 | $9.59 | $9.59 | 667,800 | — | — |
| 2003-01-23 | $9.50 | $9.50 | 2,507,175 | — | — |
| 2003-01-22 | $9.77 | $9.77 | 1,692,000 | — | — |
| 2003-01-21 | $9.42 | $9.42 | 636,525 | — | — |
| 2003-01-17 | $9.64 | $9.64 | 266,175 | — | — |
| 2003-01-16 | $9.75 | $9.75 | 334,575 | — | — |
| 2003-01-15 | $9.54 | $9.54 | 456,750 | — | — |
| 2003-01-14 | $9.32 | $9.32 | 364,050 | — | — |
| 2003-01-13 | $9.46 | $9.46 | 270,450 | — | — |
| 2003-01-10 | $9.53 | $9.53 | 305,550 | — | — |
| 2003-01-09 | $9.46 | $9.46 | 393,300 | — | — |
| 2003-01-08 | $9.29 | $9.29 | 188,550 | — | — |
| 2003-01-07 | $9.42 | $9.42 | 769,950 | — | — |
| 2003-01-06 | $9.54 | $9.54 | 576,675 | — | — |
| 2003-01-03 | $9.30 | $9.30 | 404,775 | — | — |
| 2003-01-02 | $9.39 | $9.39 | 514,800 | — | — |